Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.610
-0.020 (-1.23%)
Mar 23, 2026, 4:37 PM ICT
Bangkok Ranch PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | - | -0.61% | 58,300 |
| Mar 20, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 261,100 |
| Mar 19, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 3,259,000 |
| Mar 18, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 376,000 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 492,900 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 473,700 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 60,201 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 116,501 |
| Mar 11, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 24,900 |
| Mar 10, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 167,250 |
| Mar 9, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 239,300 |
| Mar 6, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 211,400 |
| Mar 5, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 86,200 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -4.82% | 259,900 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 571,300 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 406,400 |
| Feb 26, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 42,400 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 489,154 |
| Feb 24, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.59% | 473,000 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 288,600 |
| Feb 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 38,700 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 244,335 |
| Feb 18, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 290,501 |
| Feb 17, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 116,100 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 134,510 |
| Feb 13, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 110,520 |
| Feb 12, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 37,200 |
| Feb 11, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 66,101 |
| Feb 10, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | - | 96,300 |
| Feb 9, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 87,300 |
| Feb 6, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 88,100 |
| Feb 5, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 121,500 |
| Feb 4, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 198,609 |
| Feb 3, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 535,200 |
| Feb 2, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 161,000 |
| Jan 30, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 26,609 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 59,100 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | - | 245,302 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 93,442 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 108,010 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 318,767 |
| Jan 22, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 141,400 |
| Jan 21, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.61% | 606,460 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 112,700 |
| Jan 19, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 149,400 |
| Jan 16, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 99,300 |
| Jan 15, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 30,300 |
| Jan 14, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 84,100 |
| Jan 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 36,801 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | - | 25,114 |